Vanguard FTSE All-World High Div Yld ETF (VHYD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 64.75 | 64.75 | 78,570 |
| 23 Apr 2024 | 64.42 | 64.81 | 64.32 | 64.82 | 64.82 | 15,160 |
| 22 Apr 2024 | 63.96 | 64.15 | 63.83 | 63.93 | 63.93 | 6,093 |
| 19 Apr 2024 | 63.01 | 63.85 | 63.01 | 63.78 | 63.78 | 11,725 |
| 18 Apr 2024 | 63.76 | 63.79 | 63.40 | 63.79 | 63.79 | 7,012 |
| 17 Apr 2024 | 63.28 | 63.62 | 63.10 | 63.24 | 63.24 | 6,734 |
| 16 Apr 2024 | 63.50 | 63.64 | 63.12 | 63.35 | 63.35 | 9,539 |
| 15 Apr 2024 | 64.39 | 64.79 | 64.21 | 64.30 | 64.30 | 20,312 |
| 12 Apr 2024 | 64.92 | 65.30 | 64.43 | 64.64 | 64.64 | 8,084 |
| 11 Apr 2024 | 65.54 | 65.54 | 64.70 | 64.73 | 64.73 | 8,094 |
| 10 Apr 2024 | 66.22 | 66.23 | 65.00 | 65.17 | 65.17 | 10,409 |
| 09 Apr 2024 | 65.81 | 66.18 | 65.67 | 65.74 | 65.74 | 9,805 |
| 08 Apr 2024 | 65.67 | 65.96 | 65.43 | 65.93 | 65.93 | 7,461 |
| 05 Apr 2024 | 65.59 | 65.92 | 65.15 | 65.56 | 65.56 | 14,916 |
| 04 Apr 2024 | 66.13 | 66.38 | 65.86 | 66.34 | 66.34 | 7,022 |
| 03 Apr 2024 | 65.70 | 65.96 | 65.54 | 65.96 | 65.96 | 9,301 |
| 02 Apr 2024 | 65.90 | 66.07 | 65.57 | 65.57 | 65.57 | 18,049 |
| 28 Mar 2024 | 65.99 | 66.17 | 65.72 | 66.18 | 66.18 | 16,646 |
| 27 Mar 2024 | 65.69 | 65.75 | 65.24 | 65.75 | 65.75 | 24,574 |
| 26 Mar 2024 | 65.58 | 65.70 | 65.41 | 65.64 | 65.64 | 8,984 |
| 25 Mar 2024 | 65.32 | 65.58 | 65.17 | 65.58 | 65.58 | 9,528 |
| 22 Mar 2024 | 65.71 | 65.76 | 65.51 | 65.59 | 65.59 | 3,641 |
| 21 Mar 2024 | 65.80 | 65.90 | 65.60 | 65.79 | 65.79 | 13,589 |
| 20 Mar 2024 | 64.68 | 64.99 | 64.61 | 64.99 | 64.99 | 12,266 |
| 19 Mar 2024 | 64.63 | 64.83 | 64.50 | 64.85 | 64.85 | 5,084 |
| 18 Mar 2024 | 64.74 | 64.89 | 64.61 | 64.72 | 64.72 | 9,489 |
| 15 Mar 2024 | 64.75 | 64.94 | 64.67 | 64.66 | 64.66 | 5,615 |
| 14 Mar 2024 | 65.20 | 65.32 | 64.56 | 64.86 | 64.86 | 9,610 |
| 14 Mar 2024 | 0.365419 Dividend | |||||
| 13 Mar 2024 | 65.44 | 65.59 | 65.20 | 65.56 | 65.19 | 14,224 |
| 12 Mar 2024 | 65.21 | 65.50 | 65.03 | 65.30 | 64.94 | 5,750 |
| 11 Mar 2024 | 64.85 | 65.10 | 64.75 | 65.02 | 64.66 | 9,786 |
| 08 Mar 2024 | 65.36 | 65.46 | 64.90 | 65.24 | 64.87 | 5,239 |
| 07 Mar 2024 | 64.82 | 65.25 | 64.56 | 65.19 | 64.83 | 61,379 |
| 06 Mar 2024 | 64.59 | 65.00 | 64.29 | 65.00 | 64.64 | 29,729 |
| 05 Mar 2024 | 64.18 | 64.56 | 63.90 | 64.44 | 64.08 | 8,081 |
| 04 Mar 2024 | 64.17 | 64.35 | 64.06 | 64.15 | 63.79 | 10,267 |
| 01 Mar 2024 | 63.93 | 64.29 | 63.85 | 64.13 | 63.77 | 6,114 |
| 29 Feb 2024 | 63.87 | 64.00 | 63.65 | 63.80 | 63.44 | 7,124 |
| 28 Feb 2024 | 63.68 | 63.96 | 63.52 | 63.68 | 63.33 | 18,506 |
| 27 Feb 2024 | 64.04 | 64.04 | 63.65 | 63.87 | 63.51 | 10,007 |
| 26 Feb 2024 | 63.80 | 67.75 | 63.76 | 63.81 | 63.45 | 7,934 |
| 23 Feb 2024 | 63.69 | 64.04 | 63.63 | 63.92 | 63.56 | 13,305 |
| 22 Feb 2024 | 63.65 | 64.00 | 63.64 | 63.74 | 63.38 | 20,020 |
| 21 Feb 2024 | 63.40 | 63.40 | 63.12 | 63.40 | 63.04 | 2,697 |
| 20 Feb 2024 | 62.81 | 63.46 | 62.81 | 63.45 | 63.10 | 13,397 |
| 19 Feb 2024 | 62.94 | 63.28 | 62.94 | 63.19 | 62.84 | 5,190 |
| 16 Feb 2024 | 63.02 | 63.17 | 62.83 | 63.14 | 62.79 | 3,995 |
| 15 Feb 2024 | 62.45 | 62.82 | 62.21 | 62.64 | 62.29 | 6,497 |
| 14 Feb 2024 | 61.88 | 62.24 | 61.87 | 62.17 | 61.82 | 7,525 |
| 13 Feb 2024 | 62.69 | 62.80 | 61.86 | 62.04 | 61.70 | 15,536 |
| 12 Feb 2024 | 62.35 | 62.80 | 62.28 | 62.80 | 62.45 | 7,968 |
| 09 Feb 2024 | 62.47 | 62.50 | 62.18 | 62.19 | 61.85 | 5,490 |
| 08 Feb 2024 | 62.83 | 62.83 | 62.28 | 62.32 | 61.97 | 4,414 |
| 07 Feb 2024 | 62.61 | 62.80 | 62.40 | 62.51 | 62.16 | 2,395 |
| 06 Feb 2024 | 62.32 | 62.59 | 62.10 | 62.53 | 62.18 | 22,465 |
| 05 Feb 2024 | 62.62 | 62.62 | 61.99 | 62.15 | 61.80 | 10,691 |
| 02 Feb 2024 | 62.96 | 63.14 | 62.42 | 62.44 | 62.09 | 5,364 |
| 01 Feb 2024 | 62.82 | 62.82 | 62.37 | 62.47 | 62.12 | 13,790 |
| 31 Jan 2024 | 62.72 | 63.13 | 62.72 | 62.99 | 62.64 | 9,573 |
| 30 Jan 2024 | 62.99 | 62.99 | 62.62 | 62.85 | 62.50 | 5,525 |
| 29 Jan 2024 | 62.80 | 62.80 | 62.53 | 62.69 | 62.35 | 47,684 |
| 26 Jan 2024 | 62.49 | 62.83 | 62.37 | 62.61 | 62.26 | 28,579 |
| 25 Jan 2024 | 62.34 | 62.44 | 62.06 | 62.44 | 62.09 | 12,506 |
| 24 Jan 2024 | 62.31 | 62.47 | 62.12 | 62.41 | 62.06 | 3,083 |
| 23 Jan 2024 | 61.84 | 62.27 | 61.74 | 61.74 | 61.39 | 7,044 |
| 22 Jan 2024 | 61.79 | 62.05 | 61.77 | 62.04 | 61.69 | 11,460 |
| 19 Jan 2024 | 61.25 | 61.80 | 61.19 | 61.38 | 61.04 | 14,279 |
| 18 Jan 2024 | 61.26 | 61.42 | 61.00 | 61.22 | 60.88 | 24,273 |
| 17 Jan 2024 | 61.25 | 61.39 | 61.06 | 61.08 | 60.74 | 20,718 |
| 16 Jan 2024 | 62.30 | 62.30 | 61.74 | 61.84 | 61.50 | 11,141 |
| 15 Jan 2024 | 62.34 | 62.58 | 62.28 | 62.51 | 62.16 | 8,142 |
| 12 Jan 2024 | 62.16 | 62.77 | 62.15 | 62.44 | 62.10 | 8,171 |
| 11 Jan 2024 | 62.69 | 62.74 | 61.90 | 61.94 | 61.59 | 28,911 |
| 10 Jan 2024 | 62.40 | 62.54 | 62.20 | 62.24 | 61.89 | 18,492 |
| 09 Jan 2024 | 62.85 | 62.85 | 62.30 | 62.38 | 62.03 | 10,511 |
| 08 Jan 2024 | 62.49 | 62.67 | 62.31 | 62.59 | 62.24 | 20,519 |
| 05 Jan 2024 | 62.29 | 62.93 | 62.00 | 62.71 | 62.36 | 9,062 |
| 04 Jan 2024 | 62.21 | 62.74 | 62.21 | 62.63 | 62.28 | 8,016 |
| 03 Jan 2024 | 62.47 | 62.79 | 62.07 | 62.19 | 61.84 | 10,274 |
| 02 Jan 2024 | 62.94 | 62.96 | 62.22 | 62.62 | 62.27 | 10,335 |
| 29 Dec 2023 | 62.81 | 62.99 | 62.74 | 62.78 | 62.43 | 3,109 |
| 28 Dec 2023 | 62.74 | 63.23 | 62.60 | 62.67 | 62.32 | 7,060 |
| 27 Dec 2023 | 62.39 | 62.83 | 62.28 | 62.65 | 62.31 | 23,709 |
| 22 Dec 2023 | 62.11 | 62.11 | 61.74 | 62.02 | 61.67 | 20,823 |
| 21 Dec 2023 | 61.54 | 61.79 | 61.41 | 61.67 | 61.33 | 17,136 |
| 20 Dec 2023 | 62.28 | 62.28 | 61.75 | 61.95 | 61.61 | 16,491 |
| 19 Dec 2023 | 61.32 | 61.85 | 61.32 | 61.91 | 61.56 | 5,124 |
| 18 Dec 2023 | 61.44 | 61.82 | 61.33 | 61.66 | 61.32 | 16,076 |
| 15 Dec 2023 | 62.11 | 62.11 | 61.31 | 61.54 | 61.20 | 14,147 |
| 14 Dec 2023 | 61.15 | 62.00 | 61.15 | 62.00 | 61.65 | 11,110 |
| 14 Dec 2023 | 0.402991 Dividend | |||||
| 13 Dec 2023 | 60.44 | 60.78 | 60.44 | 60.60 | 59.86 | 10,257 |
| 12 Dec 2023 | 60.99 | 61.00 | 60.43 | 60.60 | 59.86 | 2,444 |
| 11 Dec 2023 | 60.35 | 60.67 | 60.33 | 60.61 | 59.87 | 19,393 |
| 08 Dec 2023 | 60.39 | 60.49 | 60.08 | 60.23 | 59.50 | 8,965 |
| 07 Dec 2023 | 60.29 | 60.32 | 60.06 | 60.25 | 59.52 | 15,287 |
| 06 Dec 2023 | 60.20 | 60.56 | 60.20 | 60.38 | 59.64 | 33,759 |
| 05 Dec 2023 | 60.10 | 60.35 | 60.03 | 60.14 | 59.40 | 39,702 |
| 04 Dec 2023 | 60.45 | 60.58 | 60.01 | 60.43 | 59.69 | 9,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.